(NEXT FUNDS)日経300株価指数連動型上場投信(1319)の株価時系列情報
(NEXT FUNDS)日経300株価指数連動型上場投信(1319)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1998/12/30 | 222 | 222 | 216 | 221 | 96,000 |
1998/12/29 | 215 | 217 | 215 | 216 | 24,000 |
1998/12/28 | 219 | 219 | 216 | 216 | 9,000 |
1998/12/25 | 219 | 219 | 218 | 219 | 17,000 |
1998/12/24 | 215 | 216 | 215 | 216 | 7,000 |
1998/12/22 | 215 | 216 | 215 | 215 | 33,000 |
1998/12/21 | 217 | 220 | 215 | 220 | 83,000 |
1998/12/18 | 222 | 223 | 220 | 223 | 85,000 |
1998/12/17 | 217 | 219 | 216 | 219 | 15,000 |
1998/12/16 | 217 | 217 | 216 | 217 | 164,000 |
1998/12/15 | 218 | 218 | 216 | 216 | 105,000 |
1998/12/14 | 225 | 225 | 219 | 220 | 127,000 |
1998/12/11 | 234 | 234 | 226 | 226 | 69,000 |
1998/12/10 | 235 | 235 | 232 | 234 | 192,000 |
1998/12/09 | 230 | 233 | 230 | 232 | 617,000 |
1998/12/08 | 229 | 233 | 229 | 229 | 604,000 |
1998/12/07 | 232 | 232 | 226 | 227 | 62,000 |
1998/12/04 | 226 | 228 | 226 | 226 | 139,000 |
1998/12/03 | 227 | 228 | 227 | 227 | 193,000 |
1998/12/02 | 226 | 228 | 226 | 226 | 46,000 |
1998/12/01 | 229 | 231 | 229 | 229 | 177,000 |
1998/11/30 | 236 | 236 | 231 | 231 | 32,000 |
1998/11/27 | 233 | 234 | 233 | 233 | 104,000 |
1998/11/26 | 235 | 235 | 231 | 231 | 228,000 |
1998/11/25 | 234 | 234 | 230 | 230 | 2,073,000 |
1998/11/24 | 235 | 235 | 229 | 231 | 108,000 |
1998/11/20 | 220 | 225 | 220 | 225 | 66,000 |
1998/11/19 | 228 | 228 | 220 | 220 | 23,000 |
1998/11/18 | 222 | 227 | 222 | 225 | 471,000 |
1998/11/17 | 220 | 222 | 219 | 219 | 54,000 |
1998/11/16 | 215 | 220 | 215 | 220 | 88,000 |
1998/11/13 | 220 | 220 | 214 | 216 | 150,000 |
1998/11/12 | 221 | 221 | 219 | 219 | 246,000 |
1998/11/11 | 214 | 218 | 214 | 218 | 36,000 |
1998/11/10 | 222 | 222 | 215 | 215 | 33,000 |
1998/11/09 | 216 | 219 | 216 | 219 | 401,000 |
1998/11/06 | 225 | 225 | 215 | 216 | 426,000 |
1998/11/05 | 228 | 228 | 220 | 223 | 710,000 |
1998/11/04 | 221 | 222 | 220 | 222 | 96,000 |
1998/11/02 | 212 | 212 | 212 | 212 | 20,000 |
1998/10/30 | 208 | 209 | 205 | 209 | 514,000 |
1998/10/29 | 205 | 205 | 203 | 204 | 19,000 |
1998/10/28 | 207 | 210 | 206 | 206 | 144,000 |
1998/10/27 | 210 | 210 | 206 | 206 | 3,000 |
1998/10/26 | 210 | 210 | 205 | 206 | 13,000 |
1998/10/23 | 212 | 215 | 210 | 210 | 423,000 |
1998/10/22 | 221 | 221 | 210 | 215 | 953,000 |
1998/10/21 | 215 | 215 | 211 | 215 | 1,042,000 |
1998/10/20 | 207 | 207 | 205 | 205 | 13,000 |
1998/10/19 | 201 | 206 | 201 | 206 | 419,000 |
1998/10/16 | 198 | 202 | 197 | 202 | 140,000 |
1998/10/15 | 195 | 198 | 193 | 193 | 151,000 |
1998/10/14 | 200 | 200 | 194 | 198 | 273,000 |
1998/10/13 | 204 | 204 | 200 | 201 | 310,000 |
1998/10/12 | 193 | 200 | 193 | 200 | 140,000 |
1998/10/09 | 197 | 198 | 192 | 192 | 525,000 |
1998/10/08 | 207 | 207 | 196 | 198 | 200,000 |
1998/10/07 | 199 | 208 | 198 | 208 | 161,000 |
1998/10/06 | 196 | 198 | 195 | 197 | 40,000 |
1998/10/05 | 199 | 199 | 195 | 195 | 1,684,000 |
1998/10/02 | 199 | 200 | 196 | 198 | 134,000 |
1998/10/01 | 208 | 208 | 197 | 200 | 525,000 |
1998/09/30 | 204 | 213 | 204 | 205 | 31,000 |
1998/09/29 | 208 | 208 | 204 | 207 | 144,000 |
1998/09/28 | 205 | 208 | 205 | 208 | 21,000 |
1998/09/25 | 211 | 211 | 205 | 207 | 105,000 |
1998/09/24 | 215 | 215 | 207 | 207 | 6,632,000 |
1998/09/22 | 209 | 209 | 205 | 206 | 110,000 |
1998/09/21 | 208 | 208 | 205 | 206 | 291,000 |
1998/09/18 | 209 | 210 | 207 | 210 | 185,000 |
1998/09/17 | 210 | 211 | 207 | 208 | 143,000 |
1998/09/16 | 210 | 214 | 210 | 211 | 311,000 |
1998/09/14 | 210 | 211 | 209 | 210 | 200,000 |
1998/09/11 | 213 | 213 | 207 | 207 | 724,000 |
1998/09/10 | 216 | 219 | 213 | 214 | 1,017,000 |
1998/09/09 | 226 | 226 | 217 | 217 | 177,000 |
1998/09/08 | 225 | 225 | 222 | 225 | 159,000 |
1998/09/07 | 214 | 220 | 214 | 220 | 57,000 |
1998/09/04 | 220 | 220 | 216 | 216 | 36,000 |
1998/09/03 | 220 | 223 | 220 | 223 | 105,000 |
1998/09/02 | 219 | 223 | 216 | 223 | 217,000 |
1998/09/01 | 208 | 215 | 208 | 213 | 370,000 |
1998/08/31 | 216 | 217 | 214 | 214 | 263,000 |
1998/08/28 | 217 | 222 | 212 | 217 | 340,000 |
1998/08/27 | 224 | 224 | 219 | 220 | 640,000 |
1998/08/26 | 227 | 230 | 225 | 225 | 167,000 |
1998/08/25 | 228 | 230 | 226 | 226 | 365,000 |
1998/08/24 | 230 | 230 | 228 | 228 | 54,000 |
1998/08/21 | 232 | 233 | 230 | 232 | 93,000 |
1998/08/20 | 234 | 234 | 230 | 230 | 89,000 |
1998/08/19 | 230 | 233 | 230 | 233 | 121,000 |
1998/08/18 | 230 | 230 | 226 | 230 | 32,000 |
1998/08/17 | 230 | 230 | 225 | 227 | 450,000 |
1998/08/14 | 229 | 232 | 228 | 229 | 214,000 |
1998/08/13 | 232 | 232 | 229 | 230 | 133,000 |
1998/08/12 | 229 | 232 | 229 | 232 | 150,000 |
1998/08/11 | 235 | 235 | 231 | 231 | 149,000 |
1998/08/10 | 239 | 239 | 235 | 235 | 126,000 |
1998/08/07 | 239 | 245 | 239 | 240 | 93,000 |
1998/08/06 | 240 | 240 | 239 | 239 | 62,000 |
1998/08/05 | 240 | 241 | 240 | 240 | 26,000 |
1998/08/04 | 244 | 247 | 241 | 243 | 299,000 |
1998/08/03 | 244 | 248 | 244 | 247 | 123,000 |
1998/07/31 | 245 | 248 | 245 | 245 | 1,197,000 |
1998/07/30 | 247 | 248 | 245 | 246 | 652,000 |
1998/07/29 | 241 | 242 | 241 | 241 | 11,000 |
1998/07/28 | 242 | 243 | 242 | 242 | 168,000 |
1998/07/27 | 246 | 246 | 242 | 242 | 216,000 |
1998/07/24 | 244 | 244 | 244 | 244 | 69,000 |
1998/07/23 | 247 | 247 | 244 | 244 | 72,000 |
1998/07/22 | 244 | 246 | 244 | 246 | 20,000 |
1998/07/21 | 253 | 253 | 247 | 247 | 95,000 |
1998/07/17 | 251 | 251 | 250 | 250 | 20,000 |
1998/07/16 | 248 | 251 | 248 | 250 | 47,000 |
1998/07/15 | 248 | 250 | 248 | 248 | 86,000 |
1998/07/14 | 245 | 246 | 245 | 246 | 50,000 |
1998/07/13 | 243 | 249 | 241 | 248 | 140,000 |
1998/07/10 | 244 | 246 | 243 | 243 | 119,000 |
1998/07/09 | 250 | 250 | 250 | 250 | 99,000 |
1998/07/08 | 249 | 250 | 247 | 250 | 143,000 |
1998/07/07 | 245 | 249 | 245 | 247 | 226,000 |
1998/07/06 | 251 | 251 | 245 | 249 | 5,226,000 |
1998/07/03 | 250 | 251 | 250 | 251 | 215,000 |
1998/07/02 | 251 | 255 | 251 | 255 | 402,000 |
1998/07/01 | 244 | 250 | 243 | 245 | 1,085,000 |
1998/06/30 | 235 | 243 | 235 | 240 | 187,000 |
1998/06/29 | 235 | 240 | 235 | 238 | 100,000 |
1998/06/26 | 235 | 238 | 234 | 238 | 108,000 |
1998/06/25 | 231 | 235 | 231 | 234 | 218,000 |
1998/06/24 | 237 | 237 | 233 | 234 | 273,000 |
1998/06/23 | 240 | 240 | 233 | 235 | 246,000 |
1998/06/22 | 239 | 239 | 235 | 237 | 161,000 |
1998/06/19 | 241 | 241 | 235 | 235 | 285,000 |
1998/06/18 | 245 | 245 | 240 | 243 | 507,000 |
1998/06/17 | 229 | 233 | 227 | 228 | 73,000 |
1998/06/16 | 226 | 228 | 226 | 226 | 157,000 |
1998/06/15 | 230 | 231 | 228 | 228 | 621,000 |
1998/06/12 | 231 | 232 | 230 | 231 | 386,000 |
1998/06/11 | 234 | 234 | 232 | 233 | 154,000 |
1998/06/10 | 236 | 236 | 234 | 235 | 348,000 |
1998/06/09 | 239 | 239 | 236 | 236 | 11,000 |
1998/06/08 | 242 | 244 | 235 | 235 | 171,000 |
1998/06/05 | 240 | 240 | 238 | 239 | 86,000 |
1998/06/04 | 240 | 240 | 239 | 239 | 56,000 |
1998/06/03 | 239 | 239 | 235 | 237 | 105,000 |
1998/06/02 | 242 | 242 | 236 | 236 | 17,000 |
1998/06/01 | 243 | 243 | 238 | 239 | 447,000 |
1998/05/29 | 241 | 241 | 240 | 240 | 30,000 |
1998/05/28 | 238 | 242 | 238 | 240 | 69,000 |
1998/05/27 | 237 | 240 | 235 | 235 | 114,000 |
1998/05/26 | 237 | 242 | 237 | 238 | 72,000 |
1998/05/25 | 243 | 243 | 240 | 240 | 8,000 |
1998/05/22 | 240 | 240 | 238 | 238 | 14,000 |
1998/05/21 | 244 | 245 | 242 | 244 | 3,498,000 |
1998/05/20 | 240 | 242 | 240 | 241 | 98,000 |
1998/05/19 | 239 | 241 | 237 | 241 | 138,000 |
1998/05/18 | 236 | 238 | 234 | 238 | 299,000 |
1998/05/15 | 235 | 239 | 235 | 239 | 36,000 |
1998/05/14 | 236 | 238 | 236 | 237 | 269,000 |
1998/05/13 | 234 | 236 | 234 | 236 | 37,000 |
1998/05/12 | 235 | 237 | 235 | 237 | 274,000 |
1998/05/11 | 233 | 236 | 233 | 234 | 29,000 |
1998/05/08 | 234 | 235 | 232 | 233 | 257,000 |
1998/05/07 | 231 | 235 | 231 | 235 | 349,000 |
1998/05/06 | 232 | 235 | 232 | 233 | 709,000 |
1998/05/01 | 233 | 236 | 233 | 235 | 62,000 |
1998/04/30 | 232 | 237 | 232 | 236 | 88,000 |
1998/04/28 | 235 | 236 | 233 | 234 | 433,000 |
1998/04/27 | 241 | 241 | 238 | 240 | 175,000 |
1998/04/24 | 238 | 245 | 238 | 242 | 44,000 |
1998/04/23 | 240 | 240 | 239 | 239 | 127,000 |
1998/04/22 | 235 | 238 | 235 | 237 | 92,000 |
1998/04/21 | 237 | 240 | 237 | 238 | 125,000 |
1998/04/20 | 234 | 238 | 234 | 238 | 99,000 |
1998/04/17 | 237 | 237 | 235 | 237 | 113,000 |
1998/04/16 | 242 | 243 | 237 | 237 | 81,000 |
1998/04/15 | 243 | 245 | 243 | 243 | 123,000 |
1998/04/14 | 244 | 244 | 243 | 243 | 122,000 |
1998/04/13 | 241 | 245 | 241 | 245 | 37,000 |
1998/04/10 | 249 | 249 | 244 | 244 | 13,000 |
1998/04/09 | 244 | 249 | 242 | 249 | 903,000 |
1998/04/08 | 237 | 242 | 237 | 242 | 196,000 |
1998/04/07 | 237 | 237 | 235 | 235 | 153,000 |
1998/04/06 | 236 | 236 | 232 | 234 | 195,000 |
1998/04/03 | 235 | 238 | 232 | 232 | 612,000 |
1998/04/02 | 240 | 240 | 233 | 233 | 496,000 |
1998/04/01 | 238 | 242 | 238 | 240 | 54,000 |
1998/03/31 | 244 | 245 | 240 | 240 | 64,000 |
1998/03/30 | 242 | 246 | 242 | 243 | 46,000 |
1998/03/27 | 246 | 246 | 242 | 242 | 54,000 |
1998/03/26 | 241 | 247 | 241 | 246 | 213,000 |
1998/03/25 | 240 | 243 | 240 | 240 | 191,000 |
1998/03/24 | 241 | 241 | 240 | 240 | 109,000 |
1998/03/23 | 247 | 247 | 241 | 241 | 329,000 |
1998/03/20 | 245 | 246 | 242 | 245 | 273,000 |
1998/03/19 | 242 | 244 | 241 | 242 | 391,000 |
1998/03/18 | 247 | 247 | 243 | 243 | 608,000 |
1998/03/17 | 245 | 247 | 244 | 247 | 338,000 |
1998/03/16 | 250 | 250 | 245 | 245 | 59,000 |
1998/03/13 | 243 | 249 | 243 | 247 | 127,000 |
1998/03/12 | 247 | 247 | 247 | 247 | 76,000 |
1998/03/11 | 249 | 249 | 247 | 248 | 84,000 |
1998/03/10 | 245 | 252 | 245 | 252 | 1,187,000 |
1998/03/09 | 252 | 253 | 251 | 251 | 39,000 |
1998/03/06 | 251 | 255 | 251 | 255 | 102,000 |
1998/03/05 | 252 | 252 | 248 | 248 | 107,000 |
1998/03/04 | 252 | 253 | 251 | 252 | 165,000 |
1998/03/03 | 255 | 258 | 253 | 258 | 150,000 |
1998/03/02 | 252 | 255 | 252 | 253 | 19,000 |
1998/02/27 | 247 | 250 | 247 | 249 | 376,000 |
1998/02/26 | 246 | 248 | 246 | 248 | 378,000 |
1998/02/25 | 241 | 242 | 240 | 242 | 39,000 |
1998/02/24 | 248 | 248 | 243 | 243 | 108,000 |
1998/02/23 | 245 | 245 | 245 | 245 | 11,000 |
1998/02/20 | 246 | 247 | 245 | 247 | 513,000 |
1998/02/19 | 245 | 250 | 245 | 250 | 76,000 |
1998/02/18 | 252 | 252 | 248 | 248 | 204,000 |
1998/02/17 | 250 | 251 | 248 | 251 | 57,000 |
1998/02/16 | 248 | 248 | 248 | 248 | 11,000 |
1998/02/13 | 255 | 255 | 249 | 253 | 279,000 |
1998/02/12 | 258 | 258 | 253 | 254 | 224,000 |
1998/02/10 | 257 | 257 | 255 | 255 | 718,000 |
1998/02/09 | 252 | 253 | 251 | 251 | 54,000 |
1998/02/06 | 254 | 254 | 249 | 252 | 304,000 |
1998/02/05 | 250 | 253 | 248 | 252 | 264,000 |
1998/02/04 | 253 | 253 | 249 | 249 | 262,000 |
1998/02/03 | 256 | 256 | 251 | 252 | 57,000 |
1998/02/02 | 250 | 251 | 249 | 250 | 300,000 |
1998/01/30 | 250 | 253 | 248 | 249 | 176,000 |
1998/01/29 | 257 | 257 | 251 | 252 | 86,000 |
1998/01/28 | 258 | 258 | 254 | 257 | 845,000 |
1998/01/27 | 258 | 258 | 254 | 255 | 623,000 |
1998/01/26 | 249 | 257 | 249 | 257 | 1,724,000 |
1998/01/23 | 246 | 248 | 245 | 248 | 1,258,000 |
1998/01/22 | 246 | 247 | 245 | 246 | 1,095,000 |
1998/01/21 | 249 | 251 | 246 | 248 | 617,000 |
1998/01/20 | 247 | 248 | 245 | 246 | 1,197,000 |
1998/01/19 | 248 | 249 | 246 | 247 | 225,000 |
1998/01/16 | 228 | 242 | 228 | 242 | 51,000 |
1998/01/14 | 225 | 229 | 225 | 228 | 77,000 |
1998/01/13 | 223 | 225 | 221 | 223 | 275,000 |
1998/01/12 | 225 | 228 | 223 | 223 | 323,000 |
1998/01/09 | 228 | 230 | 227 | 230 | 125,000 |
1998/01/08 | 231 | 238 | 231 | 234 | 124,000 |
1998/01/07 | 231 | 232 | 230 | 230 | 31,000 |
1998/01/06 | 235 | 235 | 229 | 232 | 83,000 |
1998/01/05 | 232 | 233 | 232 | 232 | 39,000 |